[1635 東証] ダイワ上場投信・TOPIX-17 エネルギー資源 日足 時系列データ

[1635 東証] ダイワ上場投信・TOPIX-17 エネルギー資源
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-1700
2017-02-1600
2017-02-1500
2017-02-1400
2017-02-1313100.0013130.0013100.0013130.0026341200
2017-02-1000
2017-02-0900
2017-02-0800
2017-02-0700
2017-02-0612670.0012690.0012670.0012690.00225360
2017-02-0300
2017-02-0200
2017-02-0112780.0012790.0012780.0012790.0031396280
2017-01-3100
2017-01-3000
2017-01-2712640.0013090.0012640.0013090.0028365170
2017-01-2600
2017-01-2512810.0012810.0012800.0012800.00338410
2017-01-2412850.0012850.0012850.0012850.00112850
2017-01-2312850.0012850.0012850.0012850.00225700
2017-01-2013040.0013040.0013040.0013040.00113040
2017-01-1900
2017-01-1800
2017-01-1712750.0012750.0012750.0012750.00112750
2017-01-1613050.0013050.0012910.0012910.00225960
2017-01-1312800.0012800.0012800.0012800.00225600
2017-01-1200
2017-01-1100
2017-01-1012790.0012790.0012790.0012790.00225580
2017-01-0612790.0012840.0012790.0012840.00225630
2017-01-0512900.0012900.0012900.0012900.00451600
2017-01-0413000.0013000.0013000.0013000.00113000
2016-12-3000
2016-12-2900
2016-12-2812930.0012930.0012930.0012930.00225860
2016-12-2712780.0012780.0012780.0012780.00112780
2016-12-2612860.0012860.0012830.0012830.00225690
2016-12-2200
2016-12-2112990.0012990.0012990.0012990.0020259800
2016-12-2000
2016-12-1913000.0013000.0013000.0013000.0010130000
2016-12-1600
2016-12-1512910.0012930.0012910.0012920.003324291070
2016-12-1400
2016-12-1300
2016-12-1213500.0013500.0013500.0013500.009121500
2016-12-0912840.0012930.0012840.0012930.0010129210
2016-12-0800
2016-12-0700
2016-12-0612390.0012390.0012390.0012390.00224780
2016-12-0500
2016-12-0212330.0012330.0012280.0012280.0031380730
2016-12-0112490.0012550.0012300.0012330.0049610420
2016-11-3000
2016-11-2900
2016-11-2811380.0011380.0011380.0011380.00222760
2016-11-2500
2016-11-2411640.0011640.0011600.0011600.00223240
2016-11-2211500.0011500.0011500.0011500.0010115000
2016-11-2111170.0011170.0011170.0011170.0010111700
2016-11-1811030.0011040.0011030.0011040.00444130
2016-11-1700
2016-11-1611000.0011000.0011000.0011000.0015165000
2016-11-1510830.0010910.0010830.0010900.0021228640
2016-11-1410560.0010680.0010560.0010680.00331890
2016-11-1100
2016-11-1010280.0010280.0010280.0010280.00220560
2016-11-0900
2016-11-0800
2016-11-0700
2016-11-0410300.0010300.0010300.0010300.00220600
2016-11-0200
2016-11-0100
2016-10-3100
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-1710700.0010770.0010700.0010770.00885780
2016-10-1400
2016-10-1300
2016-10-1210440.0010440.0010440.0010440.00110440
2016-10-1110840.0010850.0010740.0010740.0020216790
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-0410120.0010120.0010120.0010120.00110120
2016-10-0310270.0010270.0010090.0010090.0038387290
2016-09-3000
2016-09-2910030.0010030.0010030.0010030.00110030
2016-09-2800
2016-09-2700
2016-09-2600
2016-09-2300
2016-09-2100
2016-09-209430.009450.009430.009450.00218880
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-069710.009710.009710.009710.00438840
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-249410.009410.009410.009410.0019410
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-189500.009560.009500.009560.00219060
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-129120.009120.009120.009120.00218240
2016-08-1000
2016-08-099060.009080.009060.009080.00218140
2016-08-0800
2016-08-0500
2016-08-048980.008980.008870.008870.002061830830
2016-08-038930.008930.008830.008830.0015133230
2016-08-029100.009100.009080.009080.0015136300
2016-08-0100
2016-07-299150.009150.009150.009150.0029265350
2016-07-2800
2016-07-2700
2016-07-269250.009250.009220.009220.00655470
2016-07-2500
2016-07-229460.009460.009460.009460.0019460
2016-07-2100
2016-07-209500.009500.009500.009500.0019500
2016-07-1900
2016-07-159550.009550.009550.009550.0030286500
2016-07-149540.009540.009540.009540.0030286200
2016-07-1300
2016-07-1200
2016-07-119250.009250.009250.009250.00218500
2016-07-0800
2016-07-079130.009130.009130.009130.00545650
2016-07-0600
2016-07-059300.009300.009300.009300.00546500
2016-07-049370.009380.009370.009380.0011103170
2016-07-019440.009440.009440.009440.00547200
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-279300.009300.009300.009300.00546500
2016-06-249510.009510.009510.009510.0019510
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-169800.009800.009800.009800.0019800
2016-06-1500
2016-06-1400
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-0310240.0010240.0010170.0010170.00881430
2016-06-0200
2016-06-0100
2016-05-3110240.0010540.0010240.0010500.0016165730
2016-05-3000
2016-05-2700
2016-05-2610270.0010270.0010270.0010270.0010102700
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1910300.0010300.0010300.0010300.00110300
2016-05-1810380.0010380.0010380.0010380.0010103800
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-2811240.0011240.0011240.0011240.00333720
2016-04-2711050.0011050.0011050.0011050.00111050
2016-04-2600
2016-04-2500
2016-04-2211000.0011000.0011000.0011000.00111000
2016-04-2110810.0010950.0010810.0010950.00665000
2016-04-2010580.0010580.0010580.0010580.00442320
2016-04-1900
2016-04-1810310.0010310.0010310.0010310.00220620
2016-04-1500
2016-04-1410360.0010370.0010360.0010370.0026269370
2016-04-1300
2016-04-1200
2016-04-1110230.0010310.009820.0010270.0048488780
2016-04-089810.009810.009730.009730.00658780
2016-04-0710050.0010120.0010000.0010020.00550240
2016-04-069330.009330.009330.009330.0019330
2016-04-059540.009750.009390.009700.0020192010
2016-04-0410050.0010050.0010010.0010050.0015150550
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-2910450.0010450.0010450.0010450.00110450
2016-03-2800
2016-03-2500
2016-03-2400
2016-03-2300
2016-03-2200
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-1410400.0010400.0010400.0010400.00552000
2016-03-1100
2016-03-1010580.0010580.0010580.0010580.00110580
2016-03-0900
2016-03-0810820.0010820.0010590.0010590.00442800
2016-03-0710490.0010530.0010490.0010530.00994570
2016-03-0400
2016-03-039930.009930.009930.009930.00219860
2016-03-0200
2016-03-019650.009780.009650.009780.001096860
2016-02-2900
2016-02-2600
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-1200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog